Skip to main content
Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
90.89
-1.51 (-1.63%)
Mar 6, 2026, 10:18 AM EST - Market open

Turning Point Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202695.3396.8591.7492.4092.40-5.31%704,299
Mar 4, 2026107.29108.2496.9697.5897.58-9.29%1,064,669
Mar 3, 2026105.92110.32104.00107.57107.57-0.87%785,213
Mar 2, 2026109.67118.72104.58108.51108.51-20.79%1,481,270
Feb 27, 2026140.76142.80136.60136.99136.99-3.43%415,669
Feb 26, 2026145.55146.90140.44141.86141.86-0.78%275,406
Feb 25, 2026136.75143.98134.81142.98142.984.43%418,081
Feb 24, 2026135.18137.69134.33136.92136.920.88%128,925
Feb 23, 2026135.56137.99133.89135.73135.730.15%223,775
Feb 20, 2026132.85136.85131.36135.52135.522.44%193,532
Feb 19, 2026130.33134.95129.89132.29132.29-0.24%300,870
Feb 18, 2026132.68136.61131.87132.61132.61-0.01%187,531
Feb 17, 2026131.47133.26129.47132.62132.620.65%216,245
Feb 13, 2026128.75133.37128.46131.77131.772.04%146,813
Feb 12, 2026129.00131.77127.76129.13129.130.93%173,484
Feb 11, 2026128.61130.00127.53127.94127.940.38%124,033
Feb 10, 2026125.74127.66123.75127.46127.460.68%174,167
Feb 9, 2026129.35129.35126.10126.60126.60-2.59%254,927
Feb 6, 2026126.50130.69126.50129.97129.973.77%289,673
Feb 5, 2026128.63129.94123.99125.25125.25-1.48%343,185
Feb 4, 2026128.07129.35123.98127.13127.130.36%475,339
Feb 3, 2026125.45129.11124.08126.67126.671.28%334,947
Feb 2, 2026122.33125.91120.94125.07125.073.24%304,396
Jan 30, 2026118.79121.97117.87121.15121.15-0.16%261,175
Jan 29, 2026123.57124.50119.04121.34121.34-2.53%247,553
Jan 28, 2026121.23124.73120.22124.49124.492.15%280,410
Jan 27, 2026120.89122.36120.21121.87121.871.28%183,250
Jan 26, 2026118.44120.65117.11120.33120.332.25%191,533
Jan 23, 2026117.69118.26116.11117.68117.68-0.43%184,014
Jan 22, 2026118.37119.23114.99118.19118.190.15%375,463
Jan 21, 2026117.45118.13114.31118.01118.010.42%217,344
Jan 20, 2026118.41119.24117.14117.52117.52-1.20%173,791
Jan 16, 2026118.11119.25117.21118.95118.950.80%224,727
Jan 15, 2026114.92118.62112.94118.01118.012.31%396,043
Jan 14, 2026111.83115.84111.31115.34115.343.95%360,569
Jan 13, 2026109.41111.23108.31110.96110.960.95%391,718
Jan 12, 2026109.21111.72108.06109.92109.92-0.05%491,311
Jan 9, 2026103.47110.63103.32109.97109.976.90%648,241
Jan 8, 2026103.38104.70102.38102.87102.87-0.37%229,933
Jan 7, 2026103.03104.56101.57103.25103.250.04%234,323
Jan 6, 2026108.00108.41101.66103.21103.21-4.58%390,093
Jan 5, 2026110.00110.88105.95108.16108.16-1.89%376,772
Jan 2, 2026109.00111.95108.09110.24110.241.70%468,122
Dec 31, 2025107.89109.08107.51108.40108.400.36%171,044
Dec 30, 2025106.81108.87104.97108.01108.011.25%372,046
Dec 29, 2025106.31106.87104.12106.68106.680.34%201,157
Dec 26, 2025108.02111.70105.67106.32106.32-1.17%341,130
Dec 24, 2025107.55109.75106.69107.58107.580.54%289,470
Dec 23, 2025105.56108.36104.24107.00107.001.17%613,272
Dec 22, 2025109.00110.00104.42105.76105.76-3.17%460,651
Dec 19, 2025108.67111.70106.57109.22109.220.17%768,731
Dec 18, 2025108.56110.00108.34109.03108.96-0.10%275,421
Dec 17, 2025110.97113.31109.05109.14109.07-1.55%614,509
Dec 16, 2025109.18110.99108.22110.86110.781.14%599,941
Dec 15, 2025105.96111.60104.11109.61109.534.03%681,094
Dec 12, 2025105.39105.51102.00105.36105.290.68%328,414
Dec 11, 2025102.48106.75102.48104.65104.582.45%505,554
Dec 10, 2025103.00104.26102.12102.15102.08-0.40%391,525
Dec 9, 2025101.23102.89100.16102.56102.491.07%214,757
Dec 8, 2025101.24103.1099.80101.47101.400.62%433,301
Dec 5, 202599.68100.9198.78100.84100.772.19%137,465
Dec 4, 202596.8099.4096.1598.6898.611.14%183,717
Dec 3, 202598.8299.0497.0197.5797.50-0.34%153,700
Dec 2, 202599.1899.1897.2097.9097.83-1.19%181,621
Dec 1, 202599.80100.1698.7499.0899.01-1.08%152,508
Nov 28, 202599.33101.5899.27100.16100.090.60%82,623
Nov 26, 202599.55101.4098.5499.5699.490.81%166,099
Nov 25, 202596.81100.3896.8198.7698.691.98%346,494
Nov 24, 202596.4399.9595.7596.8496.77-0.63%218,713
Nov 21, 202598.8999.9996.7497.4597.38-0.49%460,763
Nov 20, 2025103.00103.0197.8497.9397.86-3.97%275,877
Nov 19, 2025102.03103.00100.36101.98101.910.47%229,368
Nov 18, 2025100.39103.6199.26101.50101.430.59%239,521
Nov 17, 2025101.03102.23100.05100.90100.83-0.32%224,319
Nov 14, 202597.01101.2697.01101.22101.153.33%285,530
Nov 13, 2025100.99100.9997.2297.9697.89-2.25%256,588
Nov 12, 2025100.49101.7199.03100.21100.14-0.28%238,426
Nov 11, 2025101.50102.2699.30100.49100.42-1.13%280,472
Nov 10, 2025103.77105.59101.55101.64101.57-1.32%410,137
Nov 7, 2025100.99103.1299.93103.00102.932.80%557,173
Nov 6, 2025102.20107.00100.07100.19100.12-0.96%483,912
Nov 5, 2025110.33110.5594.50101.16101.096.28%1,459,277
Nov 4, 202593.1596.6390.0295.1895.111.64%1,121,946
Nov 3, 202590.3195.6688.8893.6493.584.16%719,092
Oct 31, 202589.7793.6589.1489.9089.84-0.04%360,047
Oct 30, 202588.2890.0086.9589.9489.882.02%380,915
Oct 29, 202588.3190.8486.7188.1688.10-0.78%250,968
Oct 28, 202588.0089.6887.0688.8588.79-0.02%202,776
Oct 27, 202591.1291.9888.5988.8788.81-2.51%149,975
Oct 24, 202588.1091.7987.9291.1691.103.87%201,273
Oct 23, 202587.6388.8386.0487.7687.700.09%166,326
Oct 22, 202586.1888.0085.8087.6887.622.71%384,788
Oct 21, 202587.1887.7482.6985.3785.31-2.63%647,525
Oct 20, 202591.5493.5787.4687.6887.62-3.43%326,594
Oct 17, 202591.1492.8190.5590.7990.730.31%264,592
Oct 16, 202591.6392.5789.6190.5190.45-1.11%326,278
Oct 15, 202590.1093.9790.1091.5391.470.51%274,210
Oct 14, 202589.2791.7289.2791.0791.011.47%301,210
Oct 13, 202588.4889.8587.6789.7589.691.61%245,320
Oct 10, 202586.1994.1785.2088.3388.272.07%610,656